Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.00	36.51	35.85	36.06	2,688,186	+0.27(+0.75%)
Oct 28, 2005	35.36	35.91	35.29	35.79	1,922,482	+0.60(+1.70%)
Oct 27, 2005	35.19	35.66	35.07	35.20	1,334,603	-0.03(-0.10%)
Oct 26, 2005	35.12	35.61	35.05	35.23	958,765	+0.06(+0.17%)
Oct 25, 2005	35.40	35.52	34.87	35.17	1,269,494	-0.30(-0.83%)
Oct 24, 2005	35.12	35.68	35.07	35.46	1,512,206	+0.40(+1.13%)
Oct 21, 2005	35.45	35.77	34.89	35.07	2,414,394	+0.01(+0.04%)
Oct 20, 2005	35.15	35.64	34.67	35.05	2,130,136	-0.20(-0.55%)
Oct 19, 2005	34.39	35.28	33.23	35.25	2,506,630	+1.06(+3.11%)
Oct 18, 2005	33.82	34.75	33.82	34.19	2,502,681	+0.29(+0.85%)
Oct 17, 2005	33.52	34.06	33.38	33.90	1,288,379	+0.29(+0.86%)
Oct 14, 2005	33.26	33.89	33.14	33.61	914,827	+0.59(+1.77%)
Oct 13, 2005	32.56	33.11	32.56	33.02	1,534,484	+0.37(+1.13%)
Oct 12, 2005	32.89	33.41	32.56	32.65	1,710,772	-0.33(-1.00%)
Oct 11, 2005	33.31	33.60	32.97	32.98	1,667,771	-0.37(-1.11%)
Oct 10, 2005	33.33	33.59	33.10	33.35	2,089,570	+0.02(+0.06%)
Oct 07, 2005	33.67	33.67	33.04	33.33	2,797,048	-0.24(-0.70%)
Oct 06, 2005	33.71	34.35	33.32	33.57	2,606,171	-0.17(-0.50%)
Oct 05, 2005	34.06	34.37	33.73	33.73	883,890	-0.36(-1.05%)
Oct 04, 2005	34.41	34.76	34.09	34.09	1,990,489	-0.29(-0.84%)
Oct 03, 2005	34.08	34.50	33.94	34.38	1,785,989	+0.37(+1.09%)
Sep 30, 2005	33.80	34.11	33.51	34.01	1,424,639	+0.23(+0.68%)
Sep 29, 2005	32.83	33.80	32.67	33.78	1,393,805	+0.91(+2.76%)
Sep 28, 2005	33.37	33.43	32.66	32.87	919,589	-0.31(-0.93%)
Sep 27, 2005	33.00	33.34	32.87	33.18	1,517,110	+0.12(+0.37%)
Sep 26, 2005	32.97	33.18	32.87	33.06	1,669,636	+0.19(+0.57%)
Sep 23, 2005	32.87	33.13	32.21	32.87	1,112,245	+0.43(+1.33%)
Sep 22, 2005	32.44	32.50	32.03	32.44	1,145,423	+0.10(+0.31%)
Sep 21, 2005	32.55	32.62	32.14	32.34	1,687,076	-0.48(-1.46%)
Sep 20, 2005	33.14	33.88	32.67	32.82	2,345,536	-0.39(-1.17%)
Sep 19, 2005	33.21	33.37	33.03	33.21	1,211,807	+0.00(+0.00%)
Sep 16, 2005	33.02	33.49	32.65	33.21	4,392,345	+0.56(+1.71%)
Sep 15, 2005	32.71	32.95	32.51	32.65	1,554,791	-0.19(-0.57%)
Sep 14, 2005	32.93	33.01	32.72	32.84	781,045	-0.04(-0.12%)
Sep 13, 2005	33.53	33.53	32.88	32.88	1,202,173	-0.58(-1.73%)
Sep 12, 2005	33.62	33.91	33.31	33.46	1,048,859	-0.12(-0.36%)
Sep 09, 2005	33.47	33.65	33.37	33.58	945,703	+0.06(+0.18%)
Sep 08, 2005	33.69	33.87	33.41	33.52	1,109,528	-0.22(-0.66%)
Sep 07, 2005	34.19	34.19	33.67	33.74	1,206,260	-0.59(-1.72%)
Sep 06, 2005	33.80	34.41	33.74	34.33	1,274,138	+0.57(+1.69%)
Sep 02, 2005	33.98	34.15	33.75	33.76	1,124,760	-0.29(-0.85%)
Sep 01, 2005	33.42	34.18	33.31	34.05	1,396,352	+0.52(+1.54%)
Aug 31, 2005	33.44	33.54	32.91	33.53	1,845,219	+0.21(+0.63%)
Aug 30, 2005	33.67	33.67	33.15	33.32	959,133	-0.44(-1.30%)
Aug 29, 2005	33.54	33.80	33.11	33.76	917,551	+0.18(+0.54%)
Aug 26, 2005	33.98	34.08	33.36	33.58	1,597,990	-0.52(-1.54%)
Aug 25, 2005	33.75	34.16	33.75	34.11	1,857,533	+0.31(+0.92%)
Aug 24, 2005	33.97	34.22	33.76	33.80	1,895,805	-0.15(-0.46%)
Aug 23, 2005	34.25	34.27	33.91	33.95	973,299	-0.24(-0.69%)
Aug 22, 2005	34.13	34.50	34.01	34.19	1,134,844	+0.22(+0.63%)
Aug 19, 2005	33.71	34.06	33.54	33.97	1,678,915	+0.48(+1.43%)
Aug 18, 2005	33.37	33.70	33.25	33.49	1,338,766	+0.10(+0.30%)
Aug 17, 2005	33.04	33.45	32.91	33.39	1,478,318	+0.34(+1.02%)
Aug 16, 2005	33.71	33.71	33.02	33.06	1,179,399	-0.63(-1.88%)
Aug 15, 2005	33.66	33.80	33.32	33.69	1,183,811	+0.06(+0.18%)
Aug 12, 2005	33.67	33.78	33.25	33.63	1,280,697	+0.00(+0.00%)
Aug 11, 2005	33.34	33.63	33.24	33.63	1,003,505	+0.29(+0.87%)
Aug 10, 2005	33.64	33.86	33.26	33.34	1,427,233	-0.01(-0.04%)
Aug 09, 2005	33.34	33.64	33.27	33.35	954,150	+0.11(+0.34%)
Aug 08, 2005	33.30	33.43	33.16	33.24	981,078	+0.07(+0.20%)
Aug 05, 2005	33.51	33.61	33.04	33.17	1,145,511	-0.36(-1.06%)
Aug 04, 2005	33.71	33.77	33.43	33.53	1,981,861	-0.29(-0.86%)
Aug 03, 2005	34.01	34.04	33.73	33.82	1,157,998	-0.20(-0.59%)
Aug 02, 2005	34.15	34.29	34.00	34.02	980,659	-0.04(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.